CIL Securities Ltd (CILS)

CILS
🏛️ 인도 →
45.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 43.85 43.90 42.01 43.56 0.0M
2023-12-28 43.70 43.98 42.01 42.59 0.0M
2023-12-27 42.30 43.95 42.00 42.47 0.0M
2023-12-26 44.00 44.00 42.10 42.45 0.0M
2023-12-22 42.00 42.20 41.05 41.86 0.0M
2023-12-21 38.31 41.46 38.31 40.42 0.0M
2023-12-20 47.00 47.00 40.01 41.09 0.0M
2023-12-19 41.40 45.00 41.40 44.43 0.0M
2023-12-18 38.31 42.99 38.31 42.32 0.0M
2023-12-15 42.00 42.24 39.05 39.22 0.0M
2023-12-14 39.79 43.70 37.50 39.78 0.0M
2023-12-13 37.00 39.90 36.60 37.00 0.0M
2023-12-12 36.70 37.97 35.80 37.00 0.0M
2023-12-11 37.99 37.99 34.90 35.45 0.0M
2023-12-08 37.00 37.78 36.00 37.30 0.0M
2023-12-07 36.96 38.00 35.50 36.26 0.0M
2023-12-06 38.94 38.94 36.51 37.25 0.0M
2023-12-05 38.99 38.99 36.52 37.15 0.0M
2023-12-04 38.89 38.89 35.95 37.17 0.0M
2023-12-01 37.70 37.70 35.20 35.94 0.0M
2023-11-30 34.95 38.97 34.01 36.46 0.0M
2023-11-29 34.99 36.00 33.00 34.80 0.0M
2023-11-28 36.71 36.71 30.67 33.36 0.0M
2023-11-24 35.99 35.99 34.04 34.48 0.0M
2023-11-23 35.33 35.50 33.90 34.03 0.0M
2023-11-22 35.99 35.99 33.70 34.65 0.0M
2023-11-21 34.97 34.97 33.80 34.14 0.0M
2023-11-20 37.00 37.00 33.30 34.13 0.0M
2023-11-17 36.65 36.65 34.02 35.00 0.0M
2023-11-16 36.00 36.00 30.56 34.55 0.0M
2023-11-15 34.00 35.99 33.25 33.42 0.0M
2023-11-13 33.25 36.40 33.25 33.67 0.0M
2023-11-12 34.50 34.50 33.00 33.01 0.0M
2023-11-10 34.00 35.90 33.25 34.40 0.0M
2023-11-09 33.40 36.00 33.11 34.17 0.0M
2023-11-08 34.01 34.01 32.81 33.55 0.0M
2023-11-07 36.90 36.90 34.01 34.11 0.0M
2023-11-06 31.52 35.10 30.50 34.71 0.0M
2023-11-03 30.33 31.30 29.05 30.91 0.0M
2023-11-02 29.85 30.48 29.01 30.06 0.0M
2023-11-01 29.60 30.50 28.71 29.29 0.0M
2023-10-31 31.40 31.40 28.30 29.14 0.0M
2023-10-30 34.70 34.70 28.61 29.16 0.0M
2023-10-27 29.99 31.49 28.81 29.29 0.0M
2023-10-26 29.99 29.99 27.71 28.41 0.0M
2023-10-25 30.50 31.90 29.08 29.08 0.0M
2023-10-23 31.48 34.93 29.45 29.72 0.0M
2023-10-20 30.84 31.95 30.28 30.51 0.0M
2023-10-19 30.44 30.89 30.15 30.22 0.0M
2023-10-18 30.89 30.89 29.61 30.44 0.0M
2023-10-17 29.30 32.00 29.30 30.07 0.0M
2023-10-16 31.00 31.00 29.20 29.30 0.0M
2023-10-13 28.41 29.89 28.01 29.22 0.0M
2023-10-12 29.00 29.50 28.10 29.09 0.0M
2023-10-11 29.40 29.40 27.50 28.36 0.0M
2023-10-10 29.30 29.30 27.91 28.01 0.0M
2023-10-09 29.89 29.89 26.84 28.06 0.0M
2023-10-06 27.60 28.80 27.13 28.50 0.0M
2023-10-05 27.55 28.19 27.10 27.61 0.0M
2023-10-04 28.00 28.00 27.50 27.98 0.0M
2023-10-03 28.95 28.95 27.11 27.82 0.0M
2023-09-29 26.85 28.72 26.20 27.70 0.0M
2023-09-28 28.96 29.00 26.01 26.52 0.0M
2023-09-27 27.85 28.49 26.13 27.77 0.0M
2023-09-26 29.40 29.40 26.71 27.50 0.0M
2023-09-25 28.33 28.75 26.30 27.18 0.0M
2023-09-22 28.59 28.59 27.50 28.08 0.0M
2023-09-21 27.50 28.70 27.12 27.36 0.0M
2023-09-20 28.50 28.50 27.00 27.87 0.0M
2023-09-18 27.30 28.86 27.15 27.92 0.0M
2023-09-15 28.93 28.93 27.20 27.55 0.0M
2023-09-14 27.90 29.28 27.00 27.54 0.0M
2023-09-13 26.85 28.00 25.11 26.47 0.0M
2023-09-12 26.90 26.90 25.21 25.84 0.0M
2023-09-11 26.68 26.68 25.72 26.56 0.0M
2023-09-08 27.02 27.02 25.01 25.98 0.0M
2023-09-07 26.76 26.76 25.76 25.86 0.0M
2023-09-06 25.75 26.40 25.39 26.11 0.0M
2023-09-05 26.00 26.00 25.36 25.69 0.0M
2023-09-04 25.99 26.00 25.41 25.75 0.0M
2023-09-01 25.30 25.99 25.30 25.88 0.0M
2023-08-31 26.38 26.38 25.31 25.98 0.0M
2023-08-30 26.39 26.39 25.30 25.40 0.0M
2023-08-29 26.55 26.55 25.39 25.47 0.0M
2023-08-28 26.19 26.19 25.25 25.41 0.0M
2023-08-25 25.95 25.96 25.00 25.60 0.0M
2023-08-24 25.25 26.39 25.25 26.01 0.0M
2023-08-23 26.88 26.88 25.70 26.41 0.0M
2023-08-22 26.50 26.50 25.26 25.78 0.0M
2023-08-21 26.89 26.89 25.25 26.00 0.0M
2023-08-18 26.10 26.10 25.26 25.75 0.0M
2023-08-17 26.49 26.49 25.50 25.64 0.0M
2023-08-16 26.90 26.90 25.99 26.50 0.0M
2023-08-14 27.90 27.90 25.70 26.74 0.0M
2023-08-11 26.88 26.88 25.50 25.91 0.0M
2023-08-10 26.94 26.94 25.60 26.19 0.0M
2023-08-09 29.98 29.98 25.80 25.89 0.0M
2023-08-08 25.30 26.72 24.87 26.23 0.0M
2023-08-07 25.86 26.89 25.01 25.50 0.0M
2023-08-04 26.70 26.70 24.12 25.86 0.0M
2023-08-03 26.20 28.96 25.25 25.54 0.0M
2023-08-02 25.00 26.17 25.00 25.62 0.0M
2023-08-01 25.95 26.46 24.67 25.02 0.0M
2023-07-31 30.90 30.90 25.40 25.95 0.0M
2023-07-28 25.02 26.47 25.02 26.29 0.0M
2023-07-27 25.90 26.79 25.50 25.50 0.0M
2023-07-26 27.00 27.00 25.17 25.99 0.0M
2023-07-25 26.36 27.00 25.25 26.82 0.0M
2023-07-24 26.98 26.99 25.25 26.36 0.0M
2023-07-21 25.99 26.98 25.03 25.89 0.0M
2023-07-20 24.72 28.90 24.72 25.10 0.0M
2023-07-19 25.88 27.17 24.51 24.68 0.0M
2023-07-18 25.82 26.49 23.65 25.09 0.0M
2023-07-17 26.00 26.98 25.10 25.31 0.0M
2023-07-14 26.00 26.00 25.10 25.97 0.0M
2023-07-13 25.85 26.98 25.49 25.50 0.0M
2023-07-12 26.51 27.95 25.50 25.62 0.0M
2023-07-11 25.02 26.52 25.02 26.51 0.0M
2023-07-10 26.99 26.99 24.55 25.64 0.0M
2023-07-07 27.90 27.90 25.00 26.01 0.0M
2023-07-06 24.52 27.90 24.52 26.17 0.0M
2023-07-05 26.07 26.79 26.00 26.54 0.0M
2023-07-04 26.00 26.84 25.61 26.07 0.0M
2023-07-03 27.90 27.90 25.26 25.99 0.0M
2023-06-30 27.00 27.00 25.65 25.79 0.0M
2023-06-28 29.68 29.68 26.20 27.14 0.0M
2023-06-27 27.47 27.47 26.45 27.15 0.0M
2023-06-26 27.59 28.99 25.79 26.80 0.0M
2023-06-23 26.15 29.95 26.15 27.05 0.0M
2023-06-22 26.99 26.99 26.12 26.16 0.0M
2023-06-21 27.00 27.49 25.60 26.11 0.0M
2023-06-20 27.45 27.46 25.50 26.14 0.0M
2023-06-19 26.11 29.43 25.35 26.56 0.0M
2023-06-16 27.98 27.98 25.11 26.63 0.0M
2023-06-15 27.47 27.47 25.51 25.73 0.0M
2023-06-14 25.97 26.98 25.70 26.00 0.0M
2023-06-13 25.99 26.00 25.25 25.73 0.0M
2023-06-12 25.98 26.10 25.22 25.31 0.0M
2023-06-09 26.00 26.18 25.26 25.98 0.0M
2023-06-08 26.90 26.90 25.01 26.30 0.0M
2023-06-07 26.60 26.60 25.14 26.44 0.0M
2023-06-06 25.90 25.90 25.14 25.49 0.0M
2023-06-05 26.64 26.64 24.60 25.90 0.0M
2023-06-02 27.00 27.00 25.11 25.72 0.0M
2023-06-01 27.98 27.98 24.51 25.75 0.0M
2023-05-31 30.50 30.50 25.00 25.17 0.0M
2023-05-30 26.75 26.75 25.99 26.00 0.0M
2023-05-29 26.50 26.50 25.92 26.03 0.0M
2023-05-26 26.90 27.50 25.90 26.72 0.0M
2023-05-25 27.00 27.00 25.60 25.97 0.0M
2023-05-24 27.78 27.78 25.03 26.18 0.0M
2023-05-23 26.77 26.77 25.11 26.21 0.0M
2023-05-22 26.77 26.77 24.73 25.65 0.0M
2023-05-19 26.79 26.79 26.00 26.44 0.0M
2023-05-18 26.59 26.59 25.60 25.94 0.0M
2023-05-17 26.72 26.72 26.59 26.59 0.0M
2023-05-16 26.98 26.98 25.30 25.57 0.0M
2023-05-15 31.51 31.51 25.07 26.24 0.0M
2023-05-12 24.50 29.38 24.50 26.61 0.0M
2023-05-11 26.25 26.25 25.00 26.00 0.0M
2023-05-10 26.23 26.23 24.66 26.13 0.0M
2023-05-09 26.49 26.49 24.55 25.57 0.0M
2023-05-08 25.25 26.89 24.62 25.45 0.0M
2023-05-05 26.49 26.49 25.25 25.55 0.0M
2023-05-04 26.74 26.74 24.71 25.64 0.0M
2023-05-03 24.97 26.96 24.97 25.77 0.0M
2023-05-02 25.90 25.90 24.29 24.97 0.0M
2023-04-28 25.00 25.95 24.38 24.48 0.0M
2023-04-27 25.50 26.69 24.51 25.48 0.0M
2023-04-26 23.60 25.49 23.60 24.28 0.0M
2023-04-25 23.81 25.54 23.81 24.82 0.0M
2023-04-24 25.47 25.47 25.30 25.31 0.0M
2023-04-21 24.91 25.80 24.50 25.24 0.0M
2023-04-20 24.06 25.99 24.06 25.54 0.0M
2023-04-19 25.67 25.67 24.26 25.65 0.0M
2023-04-18 26.20 26.45 24.93 24.97 0.0M
2023-04-17 24.50 26.34 24.50 26.24 0.0M
2023-04-13 26.50 26.80 24.70 26.34 0.0M
2023-04-12 25.05 26.84 24.60 26.50 0.0M
2023-04-11 26.73 26.73 24.55 26.38 0.0M
2023-04-10 26.00 26.50 26.00 26.46 0.0M
2023-04-06 23.85 26.99 23.85 26.22 0.0M
2023-04-05 26.98 26.98 24.26 24.74 0.0M
2023-04-03 26.00 26.00 23.30 24.99 0.0M
2023-03-31 25.93 25.93 23.26 24.02 0.0M
2023-03-29 24.42 24.86 22.95 24.51 0.0M
2023-03-28 25.49 25.49 23.09 23.27 0.0M
2023-03-27 23.00 25.90 23.00 24.74 0.0M
2023-03-24 25.95 25.95 24.00 24.00 0.0M
2023-03-23 24.50 24.82 24.25 24.56 0.0M
2023-03-22 27.94 27.94 23.94 24.12 0.0M
2023-03-21 26.50 26.50 23.30 23.47 0.0M
2023-03-20 25.00 25.80 25.00 25.39 0.0M
2023-03-17 24.00 25.78 23.84 23.93 0.0M
2023-03-16 24.00 25.85 23.80 23.84 0.0M
2023-03-15 25.00 25.42 23.18 24.78 0.0M
2023-03-14 24.50 25.48 24.01 24.65 0.0M
2023-03-13 26.89 26.89 24.30 25.64 0.0M
2023-03-10 27.68 27.68 24.10 24.56 0.0M
2023-03-09 27.99 27.99 25.65 25.65 0.0M
2023-03-08 25.50 26.89 23.72 25.00 0.0M
2023-03-06 27.35 27.35 25.34 25.52 0.0M
2023-03-03 26.00 27.90 25.11 27.18 0.0M
2023-03-02 26.78 26.78 25.00 26.24 0.0M
2023-03-01 25.50 26.85 25.00 25.21 0.0M
2023-02-28 26.30 26.30 24.35 25.00 0.0M
2023-02-27 27.70 27.70 24.00 24.55 0.0M
2023-02-24 26.00 26.30 24.40 24.65 0.0M
2023-02-23 28.95 28.95 25.15 26.00 0.0M
2023-02-22 29.60 29.60 25.10 25.70 0.0M
2023-02-21 25.55 29.80 25.55 27.30 0.0M
2023-02-20 27.60 28.20 26.30 26.95 0.0M
2023-02-17 29.00 29.00 26.25 27.60 0.0M
2023-02-16 27.50 28.80 27.10 27.65 0.0M
2023-02-15 29.40 29.40 26.80 27.30 0.0M
2023-02-14 28.50 28.95 27.15 27.35 0.0M
2023-02-13 29.75 29.75 26.00 27.40 0.0M
2023-02-10 30.55 30.55 28.00 28.25 0.0M
2023-02-09 31.90 31.90 27.55 29.15 0.0M
2023-02-08 29.95 29.95 27.80 28.10 0.0M
2023-02-07 30.30 31.30 27.95 28.30 0.0M
2023-02-06 31.65 31.65 28.30 29.45 0.0M
2023-02-03 28.25 29.10 27.20 28.55 0.0M
2023-02-02 32.85 32.85 28.10 28.25 0.0M
2023-02-01 30.40 31.70 28.30 29.35 0.0M
2023-01-31 28.10 30.60 28.10 29.85 0.0M
2023-01-30 31.75 31.80 28.05 28.80 0.0M
2023-01-27 29.30 30.00 28.70 30.00 0.0M
2023-01-25 35.50 35.50 26.20 30.30 0.0M
2023-01-24 32.00 32.40 30.10 31.55 0.0M
2023-01-23 29.65 34.00 28.75 31.90 0.0M
2023-01-20 29.00 29.00 27.80 28.50 0.0M
2023-01-19 29.90 31.70 27.15 28.75 0.0M
2023-01-18 28.05 29.00 27.00 28.60 0.0M
2023-01-17 28.55 28.65 27.25 28.65 0.0M
2023-01-16 30.00 30.00 26.20 27.20 0.0M
2023-01-13 29.00 30.20 28.40 29.25 0.0M
2023-01-12 29.90 29.90 28.30 28.75 0.0M
2023-01-11 30.85 30.85 28.50 29.25 0.0M
2023-01-10 30.95 31.00 28.30 29.45 0.0M
2023-01-09 32.45 32.45 25.70 30.50 0.0M
2023-01-06 29.05 31.90 28.25 31.15 0.1M
2023-01-05 31.40 31.40 28.05 28.35 0.0M
2023-01-04 27.70 30.50 27.70 28.80 0.0M
2023-01-03 28.90 30.75 27.00 27.80 0.0M
2023-01-02 29.65 29.65 27.60 28.00 0.0M